| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 143,000 | 0 |
| 09-Aug-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 857,200 | 0 |
| 08-Aug-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 520,300 | 0 |
| 05-Aug-2022 | 216.00 | 216.00 | 204.00 | 208.00 | 861,900 | 0 |
| 04-Aug-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 595,400 | 0 |
| 03-Aug-2022 | 212.00 | 212.00 | 204.00 | 204.00 | 360,400 | 0 |
| 02-Aug-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 424,000 | 0 |
| 01-Aug-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 488,100 | 0 |
| 29-Jul-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 588,000 | 0 |
| 28-Jul-2022 | 212.00 | 212.00 | 206.00 | 210.00 | 227,200 | 0 |
| 27-Jul-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 563,400 | 0 |
| 26-Jul-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 1,212,100 | 0 |
| 25-Jul-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 565,000 | 0 |
| 22-Jul-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 1,185,800 | 0 |
| 21-Jul-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 926,500 | 0 |
| 20-Jul-2022 | 208.00 | 210.00 | 206.00 | 210.00 | 458,400 | 0 |
| 19-Jul-2022 | 212.00 | 212.00 | 200.00 | 208.00 | 879,700 | 0 |
| 18-Jul-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 583,700 | 0 |
| 15-Jul-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 323,500 | 0 |
| 14-Jul-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 1,254,100 | 0 |
| 13-Jul-2022 | 222.00 | 222.00 | 208.00 | 208.00 | 1,308,700 | 0 |
| 12-Jul-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 534,100 | 0 |
| 11-Jul-2022 | 216.00 | 216.00 | 208.00 | 208.00 | 578,800 | 0 |
| 08-Jul-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 799,600 | 0 |
| 07-Jul-2022 | 216.00 | 216.00 | 204.00 | 212.00 | 2,465,400 | 0 |
| 06-Jul-2022 | 222.00 | 222.00 | 204.00 | 208.00 | 764,500 | 0 |
| 05-Jul-2022 | 218.00 | 218.00 | 210.00 | 212.00 | 2,016,100 | 0 |
| 04-Jul-2022 | 224.00 | 224.00 | 210.00 | 214.00 | 1,586,300 | 0 |
| 01-Jul-2022 | 222.00 | 228.00 | 214.00 | 216.00 | 3,674,900 | 0 |
| 30-Jun-2022 | 226.00 | 226.00 | 212.00 | 216.00 | 1,275,800 | 0 |
| 29-Jun-2022 | 222.00 | 222.00 | 216.00 | 216.00 | 801,300 | 0 |
| 28-Jun-2022 | 226.00 | 228.00 | 218.00 | 218.00 | 5,934,900 | 0 |
| 27-Jun-2022 | 224.00 | 230.00 | 218.00 | 222.00 | 4,484,700 | 0 |
| 24-Jun-2022 | 220.00 | 232.00 | 214.00 | 226.00 | 4,293,600 | 0 |
| 23-Jun-2022 | 224.00 | 224.00 | 214.00 | 220.00 | 1,775,600 | 0 |
| 22-Jun-2022 | 220.00 | 222.00 | 218.00 | 220.00 | 626,400 | 0 |
| 21-Jun-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 922,600 | 0 |
| 20-Jun-2022 | 226.00 | 226.00 | 216.00 | 218.00 | 1,960,200 | 0 |
| 17-Jun-2022 | 232.00 | 232.00 | 218.00 | 218.00 | 1,143,100 | 0 |
| 16-Jun-2022 | 230.00 | 230.00 | 216.00 | 224.00 | 922,100 | 0 |
| 15-Jun-2022 | 232.00 | 232.00 | 218.00 | 222.00 | 750,200 | 0 |
| 14-Jun-2022 | 230.00 | 234.00 | 218.00 | 222.00 | 1,205,100 | 0 |
| 13-Jun-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 801,600 | 0 |
| 10-Jun-2022 | 236.00 | 236.00 | 220.00 | 224.00 | 694,800 | 0 |
| 09-Jun-2022 | 236.00 | 236.00 | 224.00 | 226.00 | 778,000 | 0 |
| 08-Jun-2022 | 234.00 | 234.00 | 218.00 | 226.00 | 1,727,900 | 0 |
| 07-Jun-2022 | 232.00 | 232.00 | 212.00 | 222.00 | 1,418,500 | 0 |
| 06-Jun-2022 | 234.00 | 234.00 | 222.00 | 226.00 | 754,600 | 0 |
| 03-Jun-2022 | 240.00 | 240.00 | 220.00 | 226.00 | 5,025,500 | 0 |
| 02-Jun-2022 | 236.00 | 236.00 | 228.00 | 230.00 | 1,097,300 | 0 |
| 31-May-2022 | 250.00 | 250.00 | 226.00 | 232.00 | 3,103,900 | 0 |
| 30-May-2022 | 218.00 | 232.00 | 218.00 | 232.00 | 7,589,700 | 0 |
| 27-May-2022 | 208.00 | 226.00 | 208.00 | 218.00 | 4,348,900 | 0 |
| 25-May-2022 | 234.00 | 242.00 | 222.00 | 222.00 | 17,794,500 | 0 |
| 24-May-2022 | 232.00 | 254.00 | 224.00 | 238.00 | 34,246,700 | 0 |
| 23-May-2022 | 218.00 | 226.00 | 214.00 | 226.00 | 4,484,000 | 0 |
| 20-May-2022 | 208.00 | 230.00 | 208.00 | 218.00 | 8,507,700 | 0 |
| 19-May-2022 | 214.00 | 226.00 | 206.00 | 222.00 | 11,542,100 | 0 |
| 18-May-2022 | 224.00 | 224.00 | 206.00 | 210.00 | 2,826,200 | 0 |
| 17-May-2022 | 214.00 | 222.00 | 204.00 | 210.00 | 8,151,800 | 0 |
| 13-May-2022 | 214.00 | 214.00 | 202.00 | 204.00 | 3,067,300 | 0 |
| 12-May-2022 | 214.00 | 216.00 | 202.00 | 204.00 | 2,605,400 | 0 |
| 11-May-2022 | 210.00 | 224.00 | 202.00 | 210.00 | 4,343,300 | 0 |
| 10-May-2022 | 228.00 | 228.00 | 208.00 | 212.00 | 1,609,300 | 0 |
| 09-May-2022 | 228.00 | 228.00 | 218.00 | 220.00 | 2,375,500 | 0 |
| 28-Apr-2022 | 226.00 | 234.00 | 214.00 | 222.00 | 4,788,700 | 0 |
| 27-Apr-2022 | 228.00 | 244.00 | 226.00 | 226.00 | 8,658,400 | 0 |
| 26-Apr-2022 | 254.00 | 266.00 | 240.00 | 242.00 | 13,088,000 | 0 |
| 25-Apr-2022 | 240.00 | 280.00 | 232.00 | 252.00 | 26,285,300 | 0 |
| 22-Apr-2022 | 248.00 | 262.00 | 240.00 | 242.00 | 7,520,900 | 0 |
| 21-Apr-2022 | 258.00 | 258.00 | 244.00 | 246.00 | 3,156,900 | 0 |
| 20-Apr-2022 | 256.00 | 260.00 | 250.00 | 256.00 | 2,071,300 | 0 |
| 19-Apr-2022 | 270.00 | 270.00 | 252.00 | 256.00 | 2,453,100 | 0 |
| 18-Apr-2022 | 274.00 | 274.00 | 260.00 | 262.00 | 1,836,400 | 0 |
| 14-Apr-2022 | 276.00 | 276.00 | 262.00 | 264.00 | 1,928,500 | 0 |
| 13-Apr-2022 | 278.00 | 278.00 | 260.00 | 264.00 | 1,863,200 | 0 |
| 12-Apr-2022 | 274.00 | 276.00 | 260.00 | 268.00 | 3,949,600 | 0 |
| 11-Apr-2022 | 276.00 | 278.00 | 260.00 | 274.00 | 5,588,500 | 0 |
| 08-Apr-2022 | 292.00 | 292.00 | 276.00 | 276.00 | 9,830,400 | 0 |
| 07-Apr-2022 | 304.00 | 306.00 | 284.00 | 292.00 | 38,551,200 | 0 |
| 06-Apr-2022 | 280.00 | 300.00 | 274.00 | 292.00 | 23,726,200 | 0 |
| 05-Apr-2022 | 282.00 | 284.00 | 276.00 | 278.00 | 1,940,800 | 0 |
| 04-Apr-2022 | 288.00 | 288.00 | 278.00 | 282.00 | 2,841,500 | 0 |
| 01-Apr-2022 | 270.00 | 292.00 | 270.00 | 286.00 | 5,335,100 | 0 |
| 31-Mar-2022 | 284.00 | 300.00 | 284.00 | 286.00 | 8,779,400 | 0 |
| 30-Mar-2022 | 276.00 | 300.00 | 276.00 | 284.00 | 4,119,100 | 0 |
| 29-Mar-2022 | 290.00 | 302.00 | 290.00 | 294.00 | 3,201,000 | 0 |
| 28-Mar-2022 | 294.00 | 302.00 | 290.00 | 292.00 | 2,876,500 | 0 |
| 25-Mar-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 2,680,900 | 0 |
| 24-Mar-2022 | 314.00 | 314.00 | 300.00 | 300.00 | 3,509,500 | 0 |
| 23-Mar-2022 | 296.00 | 308.00 | 296.00 | 302.00 | 3,825,500 | 0 |
| 22-Mar-2022 | 306.00 | 312.00 | 296.00 | 298.00 | 6,573,200 | 0 |
| 21-Mar-2022 | 290.00 | 312.00 | 290.00 | 304.00 | 4,611,900 | 0 |
| 18-Mar-2022 | 290.00 | 314.00 | 290.00 | 308.00 | 5,395,600 | 0 |
| 17-Mar-2022 | 294.00 | 320.00 | 294.00 | 308.00 | 4,915,100 | 0 |
| 16-Mar-2022 | 292.00 | 322.00 | 292.00 | 308.00 | 17,782,600 | 0 |
| 15-Mar-2022 | 344.00 | 360.00 | 306.00 | 308.00 | 77,489,200 | 0 |
| 14-Mar-2022 | 326.00 | 338.00 | 324.00 | 324.00 | 5,744,700 | 0 |
| 11-Mar-2022 | 328.00 | 332.00 | 320.00 | 326.00 | 2,939,200 | 0 |
| 10-Mar-2022 | 328.00 | 348.00 | 324.00 | 328.00 | 7,177,000 | 0 |